Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	48.44	48.44	47.71	48.12	263,412	+0.27(+0.56%)
Sep 18, 2024	48.02	48.24	47.75	47.85	32,737	-0.22(-0.46%)
Sep 17, 2024	48.41	48.58	47.92	48.07	31,481	-0.41(-0.85%)
Sep 16, 2024	48.40	48.60	48.18	48.48	35,509	+0.15(+0.31%)
Sep 13, 2024	48.05	48.38	47.96	48.33	220,512	+0.55(+1.15%)
Sep 12, 2024	47.47	47.94	47.28	47.78	33,397	+0.28(+0.59%)
Sep 11, 2024	47.22	47.55	46.65	47.50	254,567	-0.07(-0.15%)
Sep 10, 2024	47.08	47.72	46.99	47.57	36,879	+0.62(+1.32%)
Sep 09, 2024	46.63	47.09	46.44	46.95	33,223	+0.40(+0.86%)
Sep 06, 2024	46.71	46.71	46.24	46.55	61,915	-0.11(-0.24%)
Sep 05, 2024	46.84	47.07	46.51	46.66	39,958	+0.13(+0.28%)
Sep 04, 2024	46.48	46.90	46.33	46.53	210,710	+0.08(+0.17%)
Sep 03, 2024	46.49	46.74	46.28	46.45	143,250	-0.11(-0.24%)
Aug 30, 2024	46.37	46.72	46.17	46.56	27,291	+0.34(+0.74%)
Aug 29, 2024	46.43	46.49	46.11	46.22	56,892	-0.25(-0.54%)
Aug 28, 2024	46.50	46.91	46.17	46.47	258,541	-0.07(-0.15%)
Aug 27, 2024	46.48	46.73	46.19	46.54	27,891	+0.06(+0.13%)
Aug 26, 2024	46.73	46.84	46.40	46.48	31,058	+0.17(+0.37%)
Aug 23, 2024	45.79	46.61	45.73	46.31	220,341	+0.59(+1.29%)
Aug 22, 2024	45.55	45.72	45.37	45.72	21,546	+0.24(+0.53%)
Aug 21, 2024	45.33	45.66	45.16	45.48	26,697	+0.25(+0.55%)
Aug 20, 2024	45.30	45.43	45.10	45.23	62,182	-0.07(-0.15%)
Aug 19, 2024	44.92	45.34	44.92	45.30	32,995	+0.35(+0.78%)
Aug 16, 2024	44.75	44.98	44.64	44.95	37,985	+0.01(+0.02%)
Aug 15, 2024	45.01	45.06	44.69	44.94	40,609	-0.05(-0.11%)
Aug 14, 2024	44.82	45.07	44.68	44.99	195,483	+0.27(+0.60%)
Aug 13, 2024	44.39	44.82	44.36	44.72	108,668	+0.60(+1.36%)
Aug 12, 2024	44.41	44.41	43.91	44.12	78,087	-0.39(-0.88%)
Aug 09, 2024	44.25	44.58	44.05	44.51	50,589	+0.26(+0.59%)
Aug 08, 2024	43.91	44.33	43.87	44.25	90,545	+0.50(+1.14%)
Aug 07, 2024	44.37	44.59	43.71	43.75	37,736	-0.21(-0.48%)
Aug 06, 2024	43.12	44.34	43.12	43.96	43,594	+0.88(+2.04%)
Aug 05, 2024	43.04	43.96	42.89	43.08	46,641	-1.06(-2.40%)
Aug 02, 2024	43.90	44.46	43.77	44.14	60,826	+0.03(+0.07%)
Aug 01, 2024	44.05	44.50	43.79	44.11	2,262,991	+0.21(+0.48%)
Jul 31, 2024	44.24	44.36	43.90	43.90	47,696	-0.11(-0.25%)
Jul 30, 2024	43.88	44.10	43.73	44.01	129,143	+0.24(+0.55%)
Jul 29, 2024	43.66	43.86	43.32	43.77	179,997	+0.20(+0.46%)
Jul 26, 2024	43.10	43.62	43.08	43.57	81,339	+0.66(+1.54%)
Jul 25, 2024	43.27	43.52	42.84	42.91	122,546	-0.33(-0.76%)
Jul 24, 2024	43.83	44.38	43.24	43.24	133,911	-0.70(-1.59%)
Jul 23, 2024	43.93	44.14	43.76	43.94	54,832	-0.11(-0.25%)
Jul 22, 2024	43.75	44.12	43.58	44.05	26,636	+0.50(+1.15%)
Jul 19, 2024	43.62	43.82	43.47	43.55	78,553	-0.15(-0.34%)
Jul 18, 2024	44.04	44.51	43.65	43.70	40,286	-0.41(-0.93%)
Jul 17, 2024	43.75	44.43	43.75	44.11	59,616	+0.20(+0.46%)
Jul 16, 2024	43.56	43.91	43.52	43.91	29,501	+0.37(+0.85%)
Jul 15, 2024	43.35	43.62	43.30	43.54	67,593	+0.19(+0.44%)
Jul 12, 2024	43.25	43.60	43.25	43.35	70,633	+0.43(+1.00%)
Jul 11, 2024	42.61	43.12	42.59	42.92	58,015	+0.86(+2.04%)
Jul 10, 2024	41.94	42.09	41.73	42.06	23,900	+0.36(+0.87%)
Jul 09, 2024	41.73	41.82	41.37	41.70	33,470	+0.01(+0.02%)
Jul 08, 2024	41.72	41.82	41.57	41.69	48,368	-0.01(-0.02%)
Jul 05, 2024	41.65	41.79	41.45	41.70	124,955	+0.13(+0.31%)
Jul 03, 2024	41.60	41.77	41.51	41.57	43,886	+0.11(+0.27%)
Jul 02, 2024	41.20	41.51	41.20	41.46	140,945	+0.23(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.